시장 데이터를 불러오는 중
전체 종목
코다 옥토퍼스 그룹 과거 주가
Coda Octopus Group, Inc. - Common stock · CODA · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coda Octopus Group, Inc. - Common stock · CODA · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,763 | ₩13,960 | ₩13,469 | ₩13,696 | -0.49% | 7.2만 |
| 2026.10.08 | ₩14,097 | ₩14,357 | ₩13,402 | ₩13,696 | -2.84% | 7.9만 |
| 2026.10.07 | ₩14,391 | ₩14,457 | ₩14,130 | ₩14,177 | -1.49% | 4.1만 |
| 2026.10.06 | ₩14,618 | ₩14,618 | ₩14,377 | ₩14,511 | -0.73% | 4.4만 |
| 2026.10.05 | ₩14,765 | ₩14,935 | ₩14,471 | ₩14,538 | -1.54% | 3.7만 |
| 2026.10.02 | ₩14,364 | ₩14,898 | ₩14,252 | ₩14,885 | +3.63% | 8.1만 |
| 2026.10.01 | ₩14,324 | ₩14,444 | ₩14,164 | ₩14,297 | -0.19% | 5.2만 |
| 2026.09.30 | ₩14,564 | ₩14,650 | ₩14,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,337 |
| -1.56% |
| 7만 |
| 2026.09.29 | ₩14,431 | ₩14,658 | ₩14,164 | ₩14,564 | +0.93% | 8.6만 |
|---|
| 2026.09.28 | ₩14,404 | ₩14,917 | ₩14,032 | ₩14,524 | +0.83% | 17만 |
|---|
| 2026.09.25 | ₩14,324 | ₩14,498 | ₩14,264 | ₩14,404 | +0.56% | 6.5만 |
|---|
| 2026.09.24 | ₩14,564 | ₩14,618 | ₩14,284 | ₩14,310 | -1.74% | 9.1만 |
|---|
| 2026.09.23 | ₩14,792 | ₩14,952 | ₩14,527 | ₩14,658 | -0.90% | 4.5만 |
|---|
| 2026.09.22 | ₩14,965 | ₩15,206 | ₩14,751 | ₩14,912 | -0.36% | 14.6만 |
|---|
| 2026.09.21 | ₩14,604 | ₩15,099 | ₩14,524 | ₩14,925 | +2.20% | 11.6만 |
|---|
| 2026.09.18 | ₩14,391 | ₩15,032 | ₩14,244 | ₩14,484 | +0.65% | 23.3만 |
|---|
| 2026.09.17 | ₩14,444 | ₩14,618 | ₩14,057 | ₩14,404 | -0.28% | 16.7만 |
|---|
| 2026.09.16 | ₩14,297 | ₩14,417 | ₩13,863 | ₩14,310 | +0.09% | 9.5만 |
|---|
| 2026.09.15 | ₩14,270 | ₩14,515 | ₩13,976 | ₩14,297 | +0.19% | 15만 |
|---|
| 2026.09.14 | ₩13,228 | ₩14,685 | ₩12,974 | ₩14,337 | +8.38% | 41.3만 |
|---|
| 2026.09.11 | ₩13,402 | ₩13,589 | ₩13,255 | ₩13,389 | -0.10% | 18.4만 |
|---|
| 2026.09.10 | ₩13,282 | ₩13,428 | ₩13,081 | ₩13,121 | -1.21% | 14.7만 |
|---|
| 2026.09.09 | ₩13,389 | ₩13,509 | ₩13,228 | ₩13,375 | -0.10% | 9.6만 |
|---|
| 2026.09.08 | ₩13,616 | ₩13,736 | ₩13,509 | ₩13,509 | -0.79% | 8.9만 |
|---|
| 2026.09.04 | ₩13,375 | ₩13,662 | ₩13,375 | ₩13,589 | +1.60% | 2.7만 |
|---|
| 2026.09.03 | ₩13,348 | ₩13,776 | ₩13,135 | ₩13,389 | +0.30% | 8.3만 |
|---|
| 2026.09.02 | ₩13,509 | ₩13,522 | ₩13,126 | ₩13,335 | -1.29% | 17.5만 |
|---|
| 2026.09.01 | ₩13,415 | ₩13,581 | ₩13,375 | ₩13,442 | +0.20% | 4만 |
|---|
| 2026.08.31 | ₩13,362 | ₩13,522 | ₩13,268 | ₩13,429 | +0.50% | 4.4만 |
|---|
| 2026.08.28 | ₩13,843 | ₩14,144 | ₩13,335 | ₩13,362 | -3.47% | 7.4만 |
|---|
| 2026.08.27 | ₩13,736 | ₩14,010 | ₩13,696 | ₩13,936 | +1.46% | 5.6만 |
|---|
| 2026.08.26 | ₩13,415 | ₩14,164 | ₩13,375 | ₩13,642 | +1.69% | 6.5만 |
|---|
| 2026.08.25 | ₩13,415 | ₩13,589 | ₩13,362 | ₩13,415 | 0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩13,469 | ₩13,495 | ₩13,228 | ₩13,362 | -0.79% | 8.5만 |
|---|
| 2026.08.21 | ₩13,549 | ₩13,676 | ₩13,354 | ₩13,489 | -0.44% | 5.3만 |
|---|
| 2026.08.20 | ₩13,482 | ₩13,601 | ₩13,375 | ₩13,522 | +0.30% | 7.1만 |
|---|
| 2026.08.19 | ₩13,536 | ₩13,723 | ₩13,242 | ₩13,482 | -0.39% | 8만 |
|---|
| 2026.08.18 | ₩13,976 | ₩13,976 | ₩13,429 | ₩13,522 | -3.25% | 10.7만 |
|---|
| 2026.08.17 | ₩14,150 | ₩14,297 | ₩13,896 | ₩13,990 | -1.13% | 8.5만 |
|---|
| 2026.08.14 | ₩13,763 | ₩14,177 | ₩13,696 | ₩14,137 | +2.72% | 4.8만 |
|---|
| 2026.08.13 | ₩13,896 | ₩14,244 | ₩13,502 | ₩13,642 | -1.83% | 4.4만 |
|---|
| 2026.08.12 | ₩13,789 | ₩14,123 | ₩13,455 | ₩13,723 | -0.48% | 2.6만 |
|---|
| 2026.08.11 | ₩13,896 | ₩14,017 | ₩13,415 | ₩13,589 | -2.21% | 12.1만 |
|---|
| 2026.08.10 | ₩14,217 | ₩14,535 | ₩13,843 | ₩13,896 | -2.26% | 6.9만 |
|---|
| 2026.08.07 | ₩14,070 | ₩14,478 | ₩13,896 | ₩14,217 | +1.04% | 8만 |
|---|
| 2026.08.06 | ₩13,789 | ₩14,203 | ₩13,703 | ₩14,070 | +2.03% | 5.5만 |
|---|
| 2026.08.05 | ₩13,976 | ₩14,233 | ₩13,522 | ₩13,803 | -1.24% | 4.4만 |
|---|
| 2026.08.04 | ₩13,896 | ₩14,270 | ₩13,896 | ₩13,950 | +0.38% | 9.3만 |
|---|
| 2026.08.03 | ₩13,629 | ₩14,214 | ₩13,495 | ₩13,736 | +0.78% | 3.4만 |
|---|
| 2026.07.31 | ₩13,669 | ₩14,063 | ₩13,348 | ₩13,549 | -0.88% | 6.6만 |
|---|
| 2026.07.30 | ₩13,161 | ₩13,743 | ₩13,081 | ₩13,616 | +3.45% | 4.4만 |
|---|
| 2026.07.29 | ₩13,242 | ₩13,242 | ₩12,827 | ₩13,068 | -1.31% | 17.6만 |
|---|
| 2026.07.28 | ₩13,429 | ₩13,482 | ₩12,867 | ₩13,255 | -1.29% | 10.5만 |
|---|
| 2026.07.27 | ₩13,429 | ₩13,682 | ₩13,228 | ₩13,415 | -0.10% | 7.4만 |
|---|
| 2026.07.24 | ₩13,576 | ₩13,736 | ₩13,308 | ₩13,415 | -1.18% | 3.5만 |
|---|
| 2026.07.23 | ₩13,268 | ₩13,669 | ₩13,228 | ₩13,562 | +2.22% | 6.7만 |
|---|
| 2026.07.22 | ₩13,602 | ₩13,896 | ₩13,282 | ₩13,362 | -1.77% | 6.8만 |
|---|
| 2026.07.21 | ₩13,429 | ₩13,723 | ₩13,228 | ₩13,602 | +1.29% | 9.7만 |
|---|
| 2026.07.20 | ₩13,469 | ₩13,549 | ₩13,315 | ₩13,362 | -0.79% | 7.6만 |
|---|
| 2026.07.17 | ₩13,295 | ₩13,609 | ₩13,171 | ₩13,389 | +0.70% | 6.1만 |
|---|
| 2026.07.16 | ₩13,576 | ₩13,656 | ₩13,201 | ₩13,429 | -1.08% | 13.4만 |
|---|
| 2026.07.15 | ₩13,562 | ₩14,030 | ₩13,402 | ₩13,616 | +0.39% | 9.8만 |
|---|
| 2026.07.14 | ₩13,215 | ₩13,629 | ₩13,121 | ₩13,362 | +1.11% | 11.5만 |
|---|
| 2026.07.13 | ₩12,787 | ₩13,268 | ₩12,787 | ₩13,148 | +2.82% | 9.4만 |
|---|
| 2026.07.10 | ₩12,907 | ₩13,148 | ₩12,841 | ₩13,068 | +1.24% | 7.3만 |
|---|
| 2026.07.09 | ₩12,694 | ₩13,041 | ₩12,620 | ₩12,907 | +1.68% | 11만 |
|---|
| 2026.07.08 | ₩12,279 | ₩12,707 | ₩12,239 | ₩12,667 | +3.16% | 9.8만 |
|---|
| 2026.07.07 | ₩12,841 | ₩12,907 | ₩12,253 | ₩12,426 | -3.23% | 16.2만 |
|---|
| 2026.07.06 | ₩12,453 | ₩12,961 | ₩12,453 | ₩12,921 | +3.76% | 8.7만 |
|---|
| 2026.07.02 | ₩12,867 | ₩13,121 | ₩12,580 | ₩12,854 | -0.10% | 10.2만 |
|---|
| 2026.07.01 | ₩13,054 | ₩13,348 | ₩12,854 | ₩12,867 | -1.43% | 7.8만 |
|---|
| 2026.06.30 | ₩12,747 | ₩13,215 | ₩12,747 | ₩13,054 | +2.41% | 11.2만 |
|---|
| 2026.06.29 | ₩12,894 | ₩13,148 | ₩12,507 | ₩12,761 | -1.04% | 13.3만 |
|---|
| 2026.06.26 | ₩12,493 | ₩13,223 | ₩12,493 | ₩12,827 | +2.67% | 12.7만 |
|---|
| 2026.06.25 | ₩12,640 | ₩12,968 | ₩12,400 | ₩12,600 | -0.32% | 13.3만 |
|---|
| 2026.06.24 | ₩12,640 | ₩13,081 | ₩12,280 | ₩12,560 | -0.63% | 13.2만 |
|---|
| 2026.06.23 | ₩12,654 | ₩13,161 | ₩12,360 | ₩12,640 | -0.11% | 16만 |
|---|
| 2026.06.22 | ₩13,389 | ₩13,722 | ₩12,881 | ₩12,907 | -3.59% | 13.9만 |
|---|
| 2026.06.18 | ₩13,602 | ₩14,164 | ₩13,001 | ₩13,362 | -1.77% | 31.7만 |
|---|
| 2026.06.17 | ₩12,627 | ₩12,821 | ₩12,159 | ₩12,346 | -2.22% | 30.5만 |
|---|
| 2026.06.16 | ₩12,520 | ₩13,228 | ₩12,026 | ₩12,440 | -0.64% | 51.5만 |
|---|
| 2026.06.15 | ₩15,460 | ₩15,633 | ₩12,159 | ₩12,467 | -19.36% | 131.2만 |
|---|
| 2026.06.12 | ₩16,034 | ₩16,154 | ₩14,591 | ₩14,591 | -9.00% | 26.3만 |
|---|
| 2026.06.11 | ₩15,032 | ₩16,021 | ₩14,912 | ₩15,901 | +5.78% | 16.8만 |
|---|
| 2026.06.10 | ₩15,179 | ₩15,526 | ₩14,765 | ₩14,872 | -2.02% | 10.3만 |
|---|
| 2026.06.09 | ₩15,914 | ₩16,228 | ₩14,845 | ₩15,179 | -4.62% | 12.5만 |
|---|
| 2026.06.08 | ₩16,261 | ₩16,261 | ₩15,540 | ₩15,660 | -3.70% | 6.1만 |
|---|
| 2026.06.05 | ₩16,742 | ₩17,076 | ₩15,647 | ₩15,767 | -5.83% | 14.6만 |
|---|
| 2026.06.04 | ₩16,582 | ₩17,330 | ₩16,261 | ₩16,849 | +1.61% | 8.4만 |
|---|
| 2026.06.03 | ₩17,277 | ₩17,637 | ₩16,635 | ₩16,796 | -2.78% | 8.7만 |
|---|
| 2026.06.02 | ₩18,038 | ₩18,092 | ₩17,237 | ₩17,277 | -4.22% | 11.5만 |
|---|
| 2026.06.01 | ₩16,782 | ₩17,704 | ₩16,716 | ₩17,611 | +4.94% | 22.2만 |
|---|
| 2026.05.29 | ₩17,290 | ₩17,317 | ₩16,515 | ₩16,756 | -3.09% | 8.7만 |
|---|
| 2026.05.28 | ₩16,756 | ₩17,731 | ₩16,729 | ₩17,237 | +2.87% | 25.6만 |
|---|
| 2026.05.27 | ₩16,582 | ₩16,903 | ₩16,195 | ₩16,649 | +0.40% | 4.6만 |
|---|
| 2026.05.26 | ₩16,181 | ₩16,769 | ₩16,134 | ₩16,582 | +2.48% | 8.6만 |
|---|
| 2026.05.22 | ₩15,473 | ₩16,034 | ₩15,473 | ₩15,860 | +2.50% | 7.3만 |
|---|
| 2026.05.21 | ₩15,152 | ₩15,673 | ₩15,032 | ₩15,246 | +0.62% | 5.6만 |
|---|
| 2026.05.20 | ₩15,085 | ₩15,326 | ₩14,858 | ₩15,152 | +0.44% | 7.2만 |
|---|
| 2026.05.19 | ₩15,152 | ₩15,273 | ₩14,591 | ₩14,858 | -1.94% | 8.8만 |
|---|
| 2026.05.18 | ₩15,259 | ₩15,500 | ₩14,991 | ₩15,273 | +0.09% | 8.8만 |
|---|
| 2026.05.15 | ₩15,660 | ₩15,660 | ₩14,965 | ₩15,273 | -2.47% | 8.3만 |
|---|
| 2026.05.14 | ₩15,593 | ₩16,088 | ₩15,513 | ₩15,941 | +2.23% | 5.4만 |
|---|
| 2026.05.13 | ₩15,807 | ₩15,967 | ₩15,299 | ₩15,593 | -1.35% | 5.8만 |
|---|
| 2026.05.12 | ₩15,994 | ₩16,235 | ₩15,633 | ₩15,807 | -1.17% | 9.4만 |
|---|
| 2026.05.11 | ₩16,235 | ₩16,288 | ₩15,807 | ₩16,168 | -0.41% | 11.6만 |
|---|
| 2026.05.08 | ₩16,048 | ₩16,375 | ₩15,874 | ₩16,181 | +0.83% | 10.6만 |
|---|
| 2026.05.07 | ₩16,034 | ₩16,288 | ₩15,794 | ₩15,901 | -0.83% | 9.2만 |
|---|
| 2026.05.06 | ₩15,794 | ₩15,994 | ₩15,322 | ₩15,927 | +0.85% | 4.7만 |
|---|
| 2026.05.05 | ₩15,446 | ₩15,660 | ₩15,139 | ₩15,587 | +0.91% | 10.9만 |
|---|
| 2026.05.04 | ₩15,633 | ₩16,014 | ₩15,366 | ₩15,393 | -1.54% | 14.6만 |
|---|
| 2026.05.01 | ₩15,112 | ₩15,587 | ₩15,112 | ₩15,526 | +2.74% | 7.5만 |
|---|
| 2026.04.30 | ₩14,832 | ₩15,246 | ₩14,564 | ₩15,112 | +1.89% | 13.6만 |
|---|
| 2026.04.29 | ₩14,872 | ₩14,978 | ₩14,364 | ₩14,671 | -1.35% | 9.3만 |
|---|
| 2026.04.28 | ₩14,979 | ₩15,059 | ₩14,538 | ₩14,858 | -0.80% | 17.8만 |
|---|
| 2026.04.27 | ₩16,943 | ₩16,943 | ₩14,945 | ₩14,992 | -11.51% | 29.7만 |
|---|
| 2026.04.24 | ₩16,609 | ₩16,782 | ₩16,114 | ₩16,382 | -1.37% | 9.4만 |
|---|
| 2026.04.23 | ₩16,114 | ₩16,535 | ₩15,967 | ₩16,448 | +2.07% | 12만 |
|---|
| 2026.04.22 | ₩16,235 | ₩16,689 | ₩16,048 | ₩16,114 | -0.74% | 12.9만 |
|---|
| 2026.04.21 | ₩16,836 | ₩17,034 | ₩15,901 | ₩16,061 | -4.60% | 25.9만 |
|---|
| 2026.04.20 | ₩17,651 | ₩17,718 | ₩16,769 | ₩16,816 | -4.73% | 17만 |
|---|
| 2026.04.17 | ₩18,079 | ₩18,339 | ₩17,571 | ₩17,731 | -1.92% | 17.1만 |
|---|
| 2026.04.16 | ₩17,397 | ₩17,878 | ₩17,010 | ₩17,878 | +2.76% | 13.7만 |
|---|
| 2026.04.15 | ₩17,277 | ₩17,477 | ₩16,916 | ₩17,384 | +0.62% | 11.4만 |
|---|
| 2026.04.14 | ₩17,811 | ₩17,811 | ₩16,769 | ₩17,237 | -3.23% | 21만 |
|---|
| 2026.04.13 | ₩16,903 | ₩18,199 | ₩16,903 | ₩17,638 | +4.35% | 23.7만 |
|---|
| 2026.04.10 | ₩16,716 | ₩16,769 | ₩16,034 | ₩16,328 | -2.32% | 9.5만 |
|---|
| 2026.04.09 | ₩15,967 | ₩16,836 | ₩15,967 | ₩16,542 | +3.60% | 12만 |
|---|
| 2026.04.08 | ₩16,088 | ₩16,284 | ₩15,580 | ₩16,061 | -0.17% | 23.7만 |
|---|
| 2026.04.07 | ₩15,673 | ₩15,820 | ₩15,232 | ₩15,633 | -0.26% | 9.5만 |
|---|
| 2026.04.06 | ₩16,034 | ₩16,355 | ₩15,580 | ₩15,754 | -1.75% | 17만 |
|---|
| 2026.04.02 | ₩15,179 | ₩16,154 | ₩14,945 | ₩15,887 | +4.67% | 11.3만 |
|---|
| 2026.04.01 | ₩15,259 | ₩15,885 | ₩15,112 | ₩15,526 | +1.75% | 19.5만 |
|---|
| 2026.03.31 | ₩14,618 | ₩15,179 | ₩14,538 | ₩15,099 | +3.29% | 17.1만 |
|---|
| 2026.03.30 | ₩15,273 | ₩15,713 | ₩14,524 | ₩14,551 | -4.72% | 20.7만 |
|---|
| 2026.03.27 | ₩15,313 | ₩15,633 | ₩15,019 | ₩15,219 | -0.61% | 12.6만 |
|---|
| 2026.03.26 | ₩15,767 | ₩15,907 | ₩15,326 | ₩15,433 | -2.12% | 14만 |
|---|
| 2026.03.25 | ₩16,088 | ₩16,181 | ₩15,608 | ₩15,954 | -0.83% | 14.2만 |
|---|
| 2026.03.24 | ₩15,941 | ₩16,642 | ₩15,754 | ₩15,954 | +0.08% | 21만 |
|---|
| 2026.03.23 | ₩15,860 | ₩16,411 | ₩15,647 | ₩16,101 | +1.52% | 24.6만 |
|---|
| 2026.03.20 | ₩16,996 | ₩16,996 | ₩15,596 | ₩15,860 | -6.68% | 27만 |
|---|
| 2026.03.19 | ₩17,023 | ₩17,330 | ₩16,462 | ₩16,943 | -0.47% | 40.3만 |
|---|
| 2026.03.18 | ₩18,386 | ₩18,386 | ₩17,036 | ₩17,210 | -6.40% | 35.3만 |
|---|
| 2026.03.17 | ₩18,439 | ₩18,693 | ₩16,959 | ₩18,386 | -0.29% | 47.7만 |
|---|
| 2026.03.16 | ₩18,707 | ₩19,107 | ₩17,584 | ₩18,199 | -2.71% | 45.8만 |
|---|
| 2026.03.13 | ₩19,375 | ₩19,655 | ₩18,332 | ₩18,787 | -3.03% | 36.1만 |
|---|
| 2026.03.12 | ₩19,682 | ₩19,946 | ₩18,279 | ₩19,375 | -1.56% | 78.6만 |
|---|
| 2026.03.11 | ₩22,715 | ₩22,715 | ₩18,894 | ₩19,535 | -14.00% | 191만 |
|---|
| 2026.03.10 | ₩20,043 | ₩23,089 | ₩19,254 | ₩22,394 | +11.73% | 193.3만 |
|---|
| 2026.03.09 | ₩18,960 | ₩20,043 | ₩18,667 | ₩19,976 | +5.36% | 30.5만 |
|---|
| 2026.03.06 | ₩18,707 | ₩20,016 | ₩18,453 | ₩19,241 | +2.86% | 21.2만 |
|---|
| 2026.03.05 | ₩18,773 | ₩19,081 | ₩17,958 | ₩18,680 | -0.50% | 12.5만 |
|---|
| 2026.03.04 | ₩18,506 | ₩19,321 | ₩18,105 | ₩18,894 | +2.09% | 8.8만 |
|---|
| 2026.03.03 | ₩18,132 | ₩18,493 | ₩17,384 | ₩18,426 | +1.62% | 10.7만 |
|---|
| 2026.03.02 | ₩17,718 | ₩19,294 | ₩17,651 | ₩18,707 | +5.58% | 16.8만 |
|---|
| 2026.02.27 | ₩18,853 | ₩19,040 | ₩17,558 | ₩18,119 | -3.90% | 16.6만 |
|---|
| 2026.02.26 | ₩19,869 | ₩19,896 | ₩18,760 | ₩19,041 | -4.17% | 13.3만 |
|---|
| 2026.02.25 | ₩19,027 | ₩19,856 | ₩19,027 | ₩19,789 | +4.00% | 26.5만 |
|---|
| 2026.02.24 | ₩18,493 | ₩19,174 | ₩18,172 | ₩19,027 | +2.89% | 17.7만 |
|---|
| 2026.02.23 | ₩17,771 | ₩18,573 | ₩17,638 | ₩18,479 | +3.98% | 11.8만 |
|---|
| 2026.02.20 | ₩17,611 | ₩18,279 | ₩17,384 | ₩17,978 | +2.09% | 12.9만 |
|---|
| 2026.02.19 | ₩17,504 | ₩17,711 | ₩17,116 | ₩17,618 | +0.65% | 7.8만 |
|---|
| 2026.02.18 | ₩18,252 | ₩18,546 | ₩17,197 | ₩17,511 | -4.06% | 18.8만 |
|---|
| 2026.02.17 | ₩17,865 | ₩18,987 | ₩17,758 | ₩18,306 | +2.47% | 37.9만 |
|---|
| 2026.02.13 | ₩17,250 | ₩18,185 | ₩17,056 | ₩17,905 | +3.80% | 35.4만 |
|---|
| 2026.02.12 | ₩15,767 | ₩17,477 | ₩15,767 | ₩17,277 | +9.58% | 29.5만 |
|---|
| 2026.02.11 | ₩17,437 | ₩17,437 | ₩15,366 | ₩15,540 | -10.88% | 34.2만 |
|---|
| 2026.02.10 | ₩16,916 | ₩18,159 | ₩16,571 | ₩17,464 | +3.24% | 42만 |
|---|
| 2026.02.09 | ₩15,540 | ₩17,237 | ₩15,500 | ₩16,662 | +7.22% | 27.6만 |
|---|
| 2026.02.06 | ₩14,364 | ₩15,647 | ₩14,364 | ₩15,326 | +6.70% | 14만 |
|---|
| 2026.02.05 | ₩14,912 | ₩15,333 | ₩14,150 | ₩14,284 | -4.21% | 15.1만 |
|---|
| 2026.02.04 | ₩14,965 | ₩15,192 | ₩14,444 | ₩15,179 | +1.43% | 16.3만 |
|---|
| 2026.02.03 | ₩14,524 | ₩15,032 | ₩14,244 | ₩14,965 | +3.04% | 19.3만 |
|---|
| 2026.02.02 | ₩14,230 | ₩14,845 | ₩14,137 | ₩14,444 | +1.50% | 20.3만 |
|---|
| 2026.01.30 | ₩14,324 | ₩15,099 | ₩13,896 | ₩14,230 | -0.65% | 21.3만 |
|---|
| 2026.01.29 | ₩15,192 | ₩15,326 | ₩13,763 | ₩14,524 | -4.40% | 25만 |
|---|
| 2026.01.28 | ₩13,562 | ₩14,189 | ₩13,175 | ₩13,242 | -2.36% | 11.2만 |
|---|
| 2026.01.27 | ₩13,936 | ₩14,023 | ₩13,256 | ₩13,536 | -2.88% | 14.1만 |
|---|
| 2026.01.26 | ₩14,377 | ₩14,738 | ₩13,870 | ₩14,017 | -2.51% | 11.5만 |
|---|
| 2026.01.23 | ₩14,645 | ₩15,043 | ₩14,030 | ₩14,230 | -2.83% | 9.3만 |
|---|
| 2026.01.22 | ₩15,540 | ₩15,713 | ₩14,538 | ₩14,618 | -5.93% | 12.6만 |
|---|
| 2026.01.21 | ₩14,631 | ₩15,433 | ₩14,478 | ₩15,366 | +5.02% | 22.2만 |
|---|
| 2026.01.20 | ₩14,925 | ₩15,092 | ₩14,364 | ₩14,417 | -3.40% | 12.2만 |
|---|
| 2026.01.16 | ₩15,326 | ₩16,034 | ₩15,099 | ₩15,112 | -1.39% | 11만 |
|---|
| 2026.01.15 | ₩15,620 | ₩16,168 | ₩14,701 | ₩15,326 | -1.88% | 24.6만 |
|---|
| 2026.01.14 | ₩16,021 | ₩16,034 | ₩14,818 | ₩15,560 | -2.88% | 19.3만 |
|---|
| 2026.01.13 | ₩13,576 | ₩16,328 | ₩13,536 | ₩16,021 | +18.01% | 63.2만 |
|---|
| 2026.01.12 | ₩13,763 | ₩13,843 | ₩13,389 | ₩13,442 | -2.33% | 23.9만 |
|---|
| 2026.01.09 | ₩13,509 | ₩13,839 | ₩13,282 | ₩13,689 | +1.34% | 19만 |
|---|
| 2026.01.08 | ₩13,415 | ₩13,809 | ₩13,362 | ₩13,429 | +0.10% | 28.4만 |
|---|
| 2026.01.07 | ₩13,495 | ₩13,495 | ₩12,950 | ₩13,322 | -1.29% | 5.5만 |
|---|
| 2026.01.06 | ₩13,389 | ₩13,629 | ₩12,881 | ₩13,455 | +0.50% | 9.8만 |
|---|
| 2026.01.05 | ₩12,894 | ₩13,696 | ₩12,894 | ₩13,389 | +3.83% | 21.5만 |
|---|
| 2026.01.02 | ₩12,440 | ₩12,827 | ₩12,240 | ₩12,707 | +2.15% | 4.7만 |
|---|
| 2025.12.31 | ₩12,400 | ₩12,720 | ₩12,159 | ₩12,426 | +0.22% | 7.5만 |
|---|
| 2025.12.30 | ₩11,999 | ₩12,413 | ₩11,892 | ₩12,400 | +3.34% | 4.7만 |
|---|
| 2025.12.29 | ₩12,440 | ₩12,600 | ₩11,758 | ₩11,839 | -4.83% | 13.5만 |
|---|
| 2025.12.26 | ₩12,761 | ₩12,827 | ₩12,270 | ₩12,507 | -1.99% | 3만 |
|---|
| 2025.12.24 | ₩12,467 | ₩12,747 | ₩12,226 | ₩12,747 | +2.25% | 5.9만 |
|---|
| 2025.12.23 | ₩12,774 | ₩12,894 | ₩12,360 | ₩12,373 | -3.14% | 3.4만 |
|---|
| 2025.12.22 | ₩12,841 | ₩12,948 | ₩12,306 | ₩12,774 | -0.52% | 9.2만 |
|---|
| 2025.12.19 | ₩12,386 | ₩12,732 | ₩12,133 | ₩12,533 | +1.19% | 8.3만 |
|---|
| 2025.12.18 | ₩12,286 | ₩12,293 | ₩11,812 | ₩12,293 | +0.05% | 3.5만 |
|---|
| 2025.12.17 | ₩12,413 | ₩12,800 | ₩11,745 | ₩11,865 | -4.41% | 4.3만 |
|---|
| 2025.12.16 | ₩12,266 | ₩12,801 | ₩12,139 | ₩12,373 | +0.87% | 3.8만 |
|---|
| 2025.12.15 | ₩12,066 | ₩12,226 | ₩11,892 | ₩12,146 | +0.66% | 6만 |
|---|
| 2025.12.12 | ₩11,986 | ₩12,226 | ₩11,841 | ₩12,146 | +1.34% | 2.6만 |
|---|
| 2025.12.11 | ₩11,898 | ₩12,213 | ₩11,894 | ₩12,026 | +1.08% | 1.2만 |
|---|
| 2025.12.10 | ₩12,026 | ₩12,146 | ₩11,785 | ₩11,999 | -0.22% | 5만 |
|---|
| 2025.12.09 | ₩11,458 | ₩11,999 | ₩11,438 | ₩11,999 | +4.72% | 3.2만 |
|---|
| 2025.12.08 | ₩11,358 | ₩11,892 | ₩11,144 | ₩11,692 | +2.94% | 9.2만 |
|---|
| 2025.12.05 | ₩11,758 | ₩12,026 | ₩11,224 | ₩11,478 | -2.39% | 6.8만 |
|---|
| 2025.12.04 | ₩11,317 | ₩11,758 | ₩11,317 | ₩11,745 | +3.78% | 3.1만 |
|---|
| 2025.12.03 | ₩11,491 | ₩11,651 | ₩11,027 | ₩11,364 | -1.10% | 4.7만 |
|---|
| 2025.12.02 | ₩11,678 | ₩11,678 | ₩11,023 | ₩11,304 | -3.20% | 8.4만 |
|---|
| 2025.12.01 | ₩11,692 | ₩11,852 | ₩11,478 | ₩11,758 | +0.57% | 4만 |
|---|
| 2025.11.28 | ₩11,772 | ₩11,875 | ₩11,638 | ₩11,732 | -0.34% | 1.7만 |
|---|
| 2025.11.26 | ₩11,678 | ₩11,832 | ₩11,505 | ₩11,718 | +0.34% | 2.2만 |
|---|
| 2025.11.25 | ₩11,545 | ₩11,778 | ₩11,096 | ₩11,585 | +0.35% | 8.8만 |
|---|
| 2025.11.24 | ₩10,916 | ₩11,545 | ₩10,783 | ₩11,384 | +4.29% | 5.4만 |
|---|
| 2025.11.21 | ₩10,689 | ₩11,077 | ₩10,569 | ₩10,863 | +1.63% | 4.9만 |
|---|
| 2025.11.20 | ₩11,050 | ₩11,211 | ₩10,556 | ₩10,676 | -3.39% | 3.5만 |
|---|
| 2025.11.19 | ₩10,623 | ₩11,090 | ₩10,489 | ₩10,863 | +2.26% | 2.4만 |
|---|
| 2025.11.18 | ₩10,449 | ₩10,883 | ₩10,422 | ₩10,689 | +2.30% | 2.5만 |
|---|
| 2025.11.17 | ₩10,649 | ₩11,197 | ₩10,449 | ₩10,796 | +1.38% | 3.5만 |
|---|
| 2025.11.14 | ₩10,676 | ₩11,192 | ₩10,569 | ₩10,676 | 0.00% | 3.9만 |
|---|
| 2025.11.13 | ₩11,264 | ₩11,358 | ₩10,823 | ₩10,890 | -3.32% | 4.1만 |
|---|
| 2025.11.12 | ₩11,758 | ₩11,825 | ₩11,358 | ₩11,398 | -3.07% | 2.5만 |
|---|
| 2025.11.11 | ₩11,959 | ₩11,996 | ₩11,558 | ₩11,625 | -2.79% | 2.7만 |
|---|
| 2025.11.10 | ₩12,386 | ₩12,386 | ₩12,039 | ₩12,092 | -2.37% | 6.6만 |
|---|
| 2025.11.07 | ₩11,692 | ₩12,476 | ₩11,464 | ₩12,159 | +4.00% | 7.7만 |
|---|
| 2025.11.06 | ₩12,279 | ₩12,279 | ₩11,718 | ₩11,812 | -3.81% | 4.7만 |
|---|
| 2025.11.05 | ₩12,279 | ₩12,627 | ₩12,134 | ₩12,293 | +0.11% | 5.4만 |
|---|
| 2025.11.04 | ₩12,520 | ₩12,761 | ₩11,959 | ₩12,199 | -2.56% | 5.6만 |
|---|
| 2025.11.03 | ₩13,536 | ₩13,682 | ₩12,493 | ₩12,573 | -7.11% | 10.5만 |
|---|
| 2025.10.31 | ₩13,308 | ₩13,950 | ₩13,295 | ₩13,696 | +2.91% | 10.3만 |
|---|
| 2025.10.30 | ₩13,670 | ₩13,803 | ₩13,095 | ₩13,435 | -1.71% | 12.9만 |
|---|
| 2025.10.29 | ₩13,963 | ₩14,083 | ₩13,495 | ₩13,816 | -1.05% | 19.6만 |
|---|
| 2025.10.28 | ₩12,493 | ₩14,030 | ₩12,306 | ₩13,870 | +11.02% | 29.5만 |
|---|
| 2025.10.27 | ₩12,827 | ₩12,827 | ₩12,440 | ₩12,507 | -2.50% | 3.6만 |
|---|
| 2025.10.24 | ₩12,948 | ₩13,395 | ₩12,694 | ₩12,694 | -1.96% | 8.8만 |
|---|
| 2025.10.23 | ₩12,667 | ₩12,974 | ₩12,627 | ₩12,914 | +1.95% | 4.6만 |
|---|
| 2025.10.22 | ₩12,887 | ₩12,887 | ₩12,493 | ₩12,627 | -2.02% | 3.1만 |
|---|
| 2025.10.21 | ₩13,095 | ₩13,108 | ₩12,763 | ₩12,974 | -0.92% | 7.3만 |
|---|
| 2025.10.20 | ₩12,921 | ₩13,175 | ₩12,694 | ₩13,135 | +1.65% | 10만 |
|---|
| 2025.10.17 | ₩13,455 | ₩13,455 | ₩12,667 | ₩12,734 | -5.36% | 7.2만 |
|---|
| 2025.10.16 | ₩13,495 | ₩13,602 | ₩12,894 | ₩13,495 | 0.00% | 14만 |
|---|
| 2025.10.15 | ₩12,239 | ₩13,362 | ₩12,226 | ₩13,295 | +8.62% | 28.2만 |
|---|
| 2025.10.14 | ₩11,411 | ₩12,239 | ₩11,291 | ₩12,133 | +6.32% | 10.8만 |
|---|
| 2025.10.13 | ₩11,745 | ₩12,146 | ₩11,625 | ₩11,839 | +0.80% | 4.2만 |
|---|
| 2025.10.10 | ₩12,079 | ₩12,159 | ₩11,545 | ₩11,598 | -3.98% | 6만 |
|---|